Sun Race Sturmey-Archer Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	39.700	39.850	39.400	39.400	37.877	230,000
2023-05-10	39.550	39.950	39.500	39.700	38.166	83,000
2023-05-09	40.200	40.200	39.350	39.600	38.070	203,001
2023-05-08	40.150	40.250	40.000	40.000	38.454	107,002
2023-05-05	40.450	40.500	40.000	40.000	38.454	137,150
2023-05-04	40.050	40.550	39.900	40.150	38.598	230,404
2023-05-03	40.050	40.350	39.950	40.050	38.502	61,002
2023-05-02	40.000	40.150	39.950	40.050	38.502	131,009
2023-04-28	40.050	40.450	40.000	40.000	38.454	112,002
2023-04-27	39.900	40.000	39.500	39.900	38.358	173,001
2023-04-26	39.800	40.000	39.500	39.800	38.262	170,130
2023-04-25	40.250	40.750	39.800	39.800	38.262	360,000
2023-04-24	40.200	40.500	40.000	40.250	38.694	153,120
2023-04-21	40.700	40.850	40.400	40.400	38.839	280,523
2023-04-20	41.600	41.600	40.800	40.850	39.271	468,773
2023-04-19	41.900	41.900	41.500	41.600	39.992	247,010
2023-04-18	42.000	42.050	41.650	41.800	40.185	265,256
2023-04-17	42.350	42.350	41.800	42.050	40.425	192,016
2023-04-14	42.400	42.700	41.950	42.000	40.377	517,006
2023-04-13	43.000	43.000	41.950	42.050	40.425	550,174
2023-04-12	42.400	43.350	42.400	43.200	41.530	569,789
2023-04-11	41.850	42.550	41.850	42.400	40.761	212,059
2023-04-10	42.150	42.150	41.900	41.950	40.329	94,003
2023-04-07	42.250	42.450	42.100	42.150	40.521	136,021
2023-04-06	41.600	42.400	41.450	42.250	40.617	168,000
2023-03-31	41.550	41.800	41.450	41.600	39.992	107,004
2023-03-30	41.400	41.650	41.300	41.600	39.992	117,004
2023-03-29	41.000	41.550	41.000	41.300	39.704	166,003
2023-03-28	42.000	42.000	41.150	41.250	39.656	282,267
2023-03-27	42.200	42.200	41.800	41.850	40.233	274,030
2023-03-24	42.300	42.550	42.100	42.150	40.521	151,003
2023-03-23	43.200	43.200	41.800	42.200	40.569	541,020
2023-03-22	43.200	43.650	43.200	43.250	41.579	255,875
2023-03-21	42.850	43.450	42.600	42.900	41.242	191,518
2023-03-20	41.800	43.150	41.800	42.750	41.098	355,168
2023-03-17	41.150	41.850	41.150	41.650	40.040	157,406
2023-03-16	42.050	42.100	40.800	40.950	39.367	370,196
2023-03-15	42.350	42.650	42.150	42.150	40.521	179,004
2023-03-14	42.100	42.550	41.800	42.200	40.569	245,014
2023-03-13	42.450	42.750	41.800	42.450	40.809	358,013
2023-03-10	43.800	44.150	42.800	43.000	41.338	410,003
2023-03-09	44.650	44.700	44.150	44.150	42.444	335,045
2023-03-08	44.450	44.850	44.100	44.650	42.924	339,007
2023-03-07	44.350	44.750	44.200	44.300	42.588	355,597
2023-03-06	44.850	45.500	44.050	44.350	42.636	1,355,072
2023-03-03	42.550	43.250	42.050	43.250	41.579	383,560
2023-03-02	42.100	42.200	41.850	42.200	40.569	156,050
2023-03-01	42.550	42.550	42.000	42.150	40.521	152,137
2023-02-24	42.800	42.800	42.250	42.400	40.761	153,108
2023-02-23	42.600	42.800	42.400	42.600	40.954	164,220
2023-02-22	42.550	42.600	42.050	42.500	40.858	194,010
2023-02-21	41.900	42.550	41.600	42.500	40.858	333,359
2023-02-20	41.600	41.700	41.100	41.550	39.944	310,010
2023-02-17	41.650	41.850	41.500	41.600	39.992	89,037
2023-02-16	41.350	41.850	41.350	41.700	40.088	125,011
2023-02-15	41.450	41.650	41.300	41.300	39.704	121,001
2023-02-14	41.150	41.450	41.100	41.450	39.848	84,003
2023-02-13	41.250	41.250	40.800	40.900	39.319	139,007
2023-02-10	41.500	41.500	41.150	41.250	39.656	146,124
2023-02-09	41.700	41.900	41.500	41.500	39.896	153,000

← NewerPage 15 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-19	1.6000 TWD
2022-11-21	1.8000 TWD
2022-07-13	2.6000 TWD
2021-09-29	1.8000 TWD
2020-08-26	0.8000 TWD
2019-08-29	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.